Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genie Energy Ltd Cl B (NY: GNE )

16.80 -0.26 (-1.52%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 7.613 7.613 7.335 7.442 36,757 -0.17(-2.24%)
Oct 29, 2020 7.595 7.748 7.335 7.613 52,749 +0.02(+0.24%)
Oct 28, 2020 8.035 8.080 7.532 7.595 39,462 -0.55(-6.73%)
Oct 27, 2020 8.143 8.313 8.143 8.143 21,510 +0.00(+0.00%)
Oct 26, 2020 8.242 8.317 8.080 8.143 71,309 -0.16(-1.95%)
Oct 23, 2020 8.439 8.439 8.295 8.304 23,279 -0.13(-1.60%)
Oct 22, 2020 8.116 8.529 8.100 8.439 47,878 +0.30(+3.64%)
Oct 21, 2020 8.080 8.161 7.979 8.143 33,620 +0.08(+1.00%)
Oct 20, 2020 7.945 8.116 7.936 8.062 39,512 +0.13(+1.70%)
Oct 19, 2020 7.846 7.999 7.757 7.927 30,193 +0.11(+1.38%)
Oct 16, 2020 7.990 8.080 7.703 7.820 475,178 -0.23(-2.90%)
Oct 15, 2020 7.802 8.053 7.712 8.053 34,958 +0.17(+2.16%)
Oct 14, 2020 7.757 7.918 7.757 7.882 126,802 +0.09(+1.15%)
Oct 13, 2020 7.811 7.860 7.678 7.793 154,866 -0.01(-0.12%)
Oct 12, 2020 7.631 7.855 7.586 7.802 42,995 +0.23(+3.08%)
Oct 09, 2020 7.487 7.694 7.487 7.568 37,537 +0.05(+0.72%)
Oct 08, 2020 7.487 7.595 7.380 7.514 43,172 +0.05(+0.72%)
Oct 07, 2020 7.478 7.582 7.380 7.460 37,291 +0.02(+0.24%)
Oct 06, 2020 7.326 7.703 7.263 7.442 83,739 +0.13(+1.84%)
Oct 05, 2020 7.191 7.407 7.191 7.308 33,523 +0.13(+1.75%)
Oct 02, 2020 7.137 7.297 6.958 7.182 106,820 -0.03(-0.37%)
Oct 01, 2020 7.182 7.308 7.146 7.209 40,844 +0.03(+0.37%)
Sep 30, 2020 7.362 7.371 7.119 7.182 45,283 -0.17(-2.32%)
Sep 29, 2020 7.290 7.398 7.272 7.353 163,827 +0.06(+0.86%)
Sep 28, 2020 7.290 7.433 7.281 7.290 32,185 +0.04(+0.50%)
Sep 25, 2020 7.371 7.420 7.209 7.254 36,089 -0.14(-1.94%)
Sep 24, 2020 7.182 7.469 7.065 7.398 48,310 +0.13(+1.85%)
Sep 23, 2020 7.595 7.640 7.227 7.263 51,034 -0.35(-4.60%)
Sep 22, 2020 7.712 7.712 7.487 7.613 48,176 -0.08(-1.05%)
Sep 21, 2020 7.909 7.918 7.586 7.694 56,370 -0.30(-3.71%)
Sep 18, 2020 8.161 8.304 7.972 7.990 185,905 -0.11(-1.33%)
Sep 17, 2020 8.215 8.268 8.017 8.098 233,922 -0.06(-0.77%)
Sep 16, 2020 8.017 8.197 7.900 8.161 68,992 +0.18(+2.25%)
Sep 15, 2020 7.811 8.017 7.748 7.981 71,339 +0.25(+3.25%)
Sep 14, 2020 7.757 7.846 7.703 7.730 32,200 +0.03(+0.35%)
Sep 11, 2020 7.640 7.838 7.604 7.703 64,604 +0.00(+0.00%)
Sep 10, 2020 7.820 7.820 7.658 7.703 65,635 -0.13(-1.72%)
Sep 09, 2020 7.766 7.988 7.766 7.838 67,704 +0.14(+1.87%)
Sep 08, 2020 7.676 7.793 7.586 7.694 65,523 -0.02(-0.23%)
Sep 04, 2020 7.954 7.954 7.658 7.712 66,052 -0.19(-2.39%)
Sep 03, 2020 8.179 8.179 7.891 7.900 61,316 -0.23(-2.87%)
Sep 02, 2020 8.053 8.250 7.981 8.134 70,031 +0.15(+1.91%)
Sep 01, 2020 7.891 8.008 7.838 7.981 33,965 +0.04(+0.57%)
Aug 31, 2020 7.909 8.116 7.873 7.936 73,081 +0.03(+0.34%)
Aug 28, 2020 7.864 8.026 7.846 7.909 40,545 -0.02(-0.23%)
Aug 27, 2020 7.927 8.017 7.829 7.927 47,012 +0.05(+0.68%)
Aug 26, 2020 7.838 7.909 7.806 7.873 24,282 +0.06(+0.80%)
Aug 25, 2020 7.855 7.855 7.721 7.811 27,749 -0.04(-0.46%)
Aug 24, 2020 7.873 7.873 7.784 7.846 72,024 +0.00(+0.00%)
Aug 21, 2020 8.125 8.125 7.802 7.846 57,921 -0.28(-3.43%)
Aug 20, 2020 8.008 8.170 8.008 8.125 46,311 +0.07(+0.89%)
Aug 19, 2020 8.089 8.161 8.017 8.053 30,585 +0.02(+0.22%)
Aug 18, 2020 7.954 8.053 7.873 8.035 46,057 +0.02(+0.22%)
Aug 17, 2020 8.107 8.161 7.963 8.017 43,737 -0.01(-0.17%)
Aug 14, 2020 7.950 8.084 7.906 8.031 54,761 +0.04(+0.56%)
Aug 13, 2020 8.271 8.288 7.933 7.986 60,245 -0.27(-3.23%)
Aug 12, 2020 8.057 8.271 8.057 8.253 251,137 +0.17(+2.09%)
Aug 11, 2020 8.226 8.360 8.084 8.084 76,827 -0.11(-1.30%)
Aug 10, 2020 8.075 8.351 8.075 8.191 69,604 +0.13(+1.66%)
Aug 07, 2020 7.524 8.102 7.524 8.057 76,350 +0.54(+7.22%)
Aug 06, 2020 7.470 7.604 7.310 7.515 64,751 +0.04(+0.48%)
Aug 05, 2020 7.506 7.541 7.301 7.479 46,576 +0.02(+0.24%)
Aug 04, 2020 7.123 7.479 7.123 7.461 64,313 +0.28(+3.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.